ULTRACEMCO

Ultratech Cement Limited

11414 -126.00 (-1.09%)

L: 11379 H: 11525

Back to Option Chain

Historical option data for ULTRACEMCO
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ULTRACEMCO 30-DEC-2025 13600 CE
Delta: 0.01 Vega: 0.41 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	1.2 ₹ 60	-1.15 -57.50	27.01	28 1,400	-17 -850	229 11,450
8 Dec	11540.00	2.35 ₹ 117.5	-0.5 -25.00	27.22	17 850	-11 -550	247 12,350
5 Dec	11597.00	2.85 ₹ 142.5	-0.05 -2.50	25.09	19 950	-2 -100	272 13,600
4 Dec	11608.00	2.9 ₹ 145	0.3 15.00	24.62	37 1,850	-5 -250	301 15,050
3 Dec	11591.00	2.75 ₹ 137.5	0.15 7.50	24.32	266 13,300	-1 -50	306 15,300

2 Dec	11666.00	2.85 ₹ 142.5	2.2 110.00	22.73	5,227 2,61,350	207 10,350	304 15,200
1 Dec	11662.00	0.65 ₹ 32.5	-1.35 -67.50	15.44	20 1,000	16 800	101 5,050
28 Nov	11600.00	2 ₹ 100	-0.2 -10.00	20.86	4 200	1 50	86 4,300
27 Nov	11617.00	2.1 ₹ 105	-0.3 -15.00	20.52	90 4,500	-32 -1,600	84 4,200
26 Nov	11759.00	2.4 ₹ 120	-7 -350.00	19.07	4 200	2 100	116 5,800
20 Nov	11753.00	9.4 ₹ 470	-0.25 -12.50	21.24	15 750	10 500	114 5,700
19 Nov	11666.00	9.65 ₹ 482.5	-2.95 -147.50	22.07	19 950	11 550	103 5,150
18 Nov	11707.00	12.6 ₹ 630	-3 -150.00	22.11	9 450	1 50	92 4,600
17 Nov	11778.00	15.6 ₹ 780	-5 -250.00	22.09	5 250	2 100	92 4,600
14 Nov	11874.00	20.6 ₹ 1,030	-6.15 -307.50	21.26	6 300	5 250	90 4,500
7 Nov	11849.00	26.75 ₹ 1,337.5	-1.45 -72.50	20.99	1 50	0 0	85 4,250
6 Nov	11910.00	28.2 ₹ 1,410	0.15 7.50	19.93	5 250	2 100	86 4,300
4 Nov	11819.00	28 ₹ 1,400	-6.8 -340.00	20.83	18 900	12 600	83 4,150
3 Nov	11950.00	34.8 ₹ 1,740	-3.15 -157.50	19.94	1 50	0 0	72 3,600
31 Oct	11947.00	37.95 ₹ 1,897.5	-8.05 -402.50	-	11 550	10 500	71 3,550
30 Oct	12053.00	46 ₹ 2,300	-3.85 -192.50	19.70	21 1,050	6 300	58 2,900
29 Oct	11999.00	49.85 ₹ 2,492.5	2.85 142.50	20.32	16 800	8 400	51 2,550
28 Oct	11931.00	47 ₹ 2,350	-7.95 -397.50	20.62	4 200	2 100	41 2,050
27 Oct	12015.00	54.95 ₹ 2,747.5	1.65 82.50	20.63	20 1,000	4 200	35 1,750
24 Oct	11918.00	53.3 ₹ 2,665	-19.7 -985.00	20.69	30 1,500	28 1,400	30 1,500
21 Oct	12342.00	73 ₹ 3,650	-2 -100.00	17.31	1 50	0 0	1 50
20 Oct	12346.00	75 ₹ 3,750	-152.2 -7610.00	16.85	2 100	1 50	1 50

For Ultratech Cement Limited - strike price 13600 expiring on 30DEC2025

Delta for 13600 CE is 0.01

Historical price for 13600 CE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 1.2, which was -1.15 lower than the previous day. The implied volatity was 27.01, the open interest changed by -17 which decreased total open position to 229

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 2.35, which was -0.5 lower than the previous day. The implied volatity was 27.22, the open interest changed by -11 which decreased total open position to 247

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 25.09, the open interest changed by -2 which decreased total open position to 272

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 2.9, which was 0.3 higher than the previous day. The implied volatity was 24.62, the open interest changed by -5 which decreased total open position to 301

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 2.75, which was 0.15 higher than the previous day. The implied volatity was 24.32, the open interest changed by -1 which decreased total open position to 306

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 2.85, which was 2.2 higher than the previous day. The implied volatity was 22.73, the open interest changed by 207 which increased total open position to 304

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 0.65, which was -1.35 lower than the previous day. The implied volatity was 15.44, the open interest changed by 16 which increased total open position to 101

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 20.86, the open interest changed by 1 which increased total open position to 86

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 20.52, the open interest changed by -32 which decreased total open position to 84

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 2.4, which was -7 lower than the previous day. The implied volatity was 19.07, the open interest changed by 2 which increased total open position to 116

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 9.4, which was -0.25 lower than the previous day. The implied volatity was 21.24, the open interest changed by 10 which increased total open position to 114

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 9.65, which was -2.95 lower than the previous day. The implied volatity was 22.07, the open interest changed by 11 which increased total open position to 103

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 12.6, which was -3 lower than the previous day. The implied volatity was 22.11, the open interest changed by 1 which increased total open position to 92

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 15.6, which was -5 lower than the previous day. The implied volatity was 22.09, the open interest changed by 2 which increased total open position to 92

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 20.6, which was -6.15 lower than the previous day. The implied volatity was 21.26, the open interest changed by 5 which increased total open position to 90

On 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 26.75, which was -1.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by 0 which decreased total open position to 85

On 6 Nov ULTRACEMCO was trading at 11910.00. The strike last trading price was 28.2, which was 0.15 higher than the previous day. The implied volatity was 19.93, the open interest changed by 2 which increased total open position to 86

On 4 Nov ULTRACEMCO was trading at 11819.00. The strike last trading price was 28, which was -6.8 lower than the previous day. The implied volatity was 20.83, the open interest changed by 12 which increased total open position to 83

On 3 Nov ULTRACEMCO was trading at 11950.00. The strike last trading price was 34.8, which was -3.15 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 72

On 31 Oct ULTRACEMCO was trading at 11947.00. The strike last trading price was 37.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 71

On 30 Oct ULTRACEMCO was trading at 12053.00. The strike last trading price was 46, which was -3.85 lower than the previous day. The implied volatity was 19.70, the open interest changed by 6 which increased total open position to 58

On 29 Oct ULTRACEMCO was trading at 11999.00. The strike last trading price was 49.85, which was 2.85 higher than the previous day. The implied volatity was 20.32, the open interest changed by 8 which increased total open position to 51

On 28 Oct ULTRACEMCO was trading at 11931.00. The strike last trading price was 47, which was -7.95 lower than the previous day. The implied volatity was 20.62, the open interest changed by 2 which increased total open position to 41

On 27 Oct ULTRACEMCO was trading at 12015.00. The strike last trading price was 54.95, which was 1.65 higher than the previous day. The implied volatity was 20.63, the open interest changed by 4 which increased total open position to 35

On 24 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 53.3, which was -19.7 lower than the previous day. The implied volatity was 20.69, the open interest changed by 28 which increased total open position to 30

On 21 Oct ULTRACEMCO was trading at 12342.00. The strike last trading price was 73, which was -2 lower than the previous day. The implied volatity was 17.31, the open interest changed by 0 which decreased total open position to 1

On 20 Oct ULTRACEMCO was trading at 12346.00. The strike last trading price was 75, which was -152.2 lower than the previous day. The implied volatity was 16.85, the open interest changed by 1 which increased total open position to 1

ULTRACEMCO 30DEC2025 13600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
8 Dec	11540.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
5 Dec	11597.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
4 Dec	11608.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
3 Dec	11591.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
2 Dec	11666.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
1 Dec	11662.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
28 Nov	11600.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
27 Nov	11617.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
26 Nov	11759.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
20 Nov	11753.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
19 Nov	11666.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
18 Nov	11707.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
17 Nov	11778.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
14 Nov	11874.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
7 Nov	11849.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
6 Nov	11910.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
4 Nov	11819.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
3 Nov	11950.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
31 Oct	11947.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
29 Oct	11999.00	1399.25 ₹ 69,962.5	0 0.00	-	0 0	0 0	0 0
28 Oct	11931.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	12015.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	11918.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	12342.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	12346.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 13600 expiring on 30DEC2025

Delta for 13600 PE is -

Historical price for 13600 PE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ULTRACEMCO was trading at 11910.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ULTRACEMCO was trading at 11819.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ULTRACEMCO was trading at 11950.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ULTRACEMCO was trading at 11947.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ULTRACEMCO was trading at 12053.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ULTRACEMCO was trading at 11999.00. The strike last trading price was 1399.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ULTRACEMCO was trading at 11931.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct ULTRACEMCO was trading at 12015.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ULTRACEMCO was trading at 12342.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ULTRACEMCO was trading at 12346.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ULTRACEMCO

ULTRACEMCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD